IMC SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.900	16.900	16.350	16.800	13.716	17
2023-06-12	16.950	16.950	16.350	16.800	13.716	1,854
2023-06-09	16.850	16.950	16.450	16.750	13.675	68
2023-06-07	17.050	17.050	16.500	16.500	13.471	13
2023-06-06	17.000	17.100	16.400	16.750	13.675	1,523
2023-06-05	16.800	17.300	16.300	16.350	13.348	190
2023-06-02	16.200	16.650	15.950	16.500	13.471	5,076
2023-06-01	16.700	16.700	15.800	16.000	13.063	1,959
2023-05-31	16.600	16.650	16.300	16.300	13.308	640
2023-05-30	16.700	16.700	16.300	16.300	13.308	2,141
2023-05-29	16.900	17.200	16.750	16.750	13.675	536
2023-05-26	16.850	17.150	16.800	16.800	13.716	268
2023-05-25	17.650	17.650	16.700	16.700	13.634	1,703
2023-05-24	18.100	18.100	17.350	17.350	14.165	2,243
2023-05-23	18.200	18.250	18.000	18.250	14.900	757
2023-05-22	18.950	18.950	18.000	18.000	14.696	1,476
2023-05-19	18.050	19.000	17.700	18.250	14.900	2,271
2023-05-18	18.200	19.000	18.100	18.100	14.777	17,829
2023-05-17	18.250	18.250	17.400	18.150	14.818	3,256
2023-05-16	18.200	18.450	17.800	18.350	14.981	3,126
2023-05-15	18.900	18.900	17.650	17.800	14.532	1,618
2023-05-12	19.350	19.350	18.400	18.900	15.430	867
2023-05-11	19.900	19.900	18.550	19.000	15.512	220
2023-05-10	19.400	19.700	19.050	19.050	15.553	2,224
2023-05-09	19.150	19.150	18.750	19.150	15.634	580
2023-05-08	18.900	19.450	18.850	19.450	15.879	5,618
2023-05-05	17.700	19.000	17.650	18.900	15.430	15,813
2023-05-04	16.750	17.700	16.650	17.650	14.410	10,121
2023-05-02	16.600	16.750	16.150	16.750	13.675	2,548
2023-04-28	16.750	16.750	16.150	16.650	13.593	27
2023-04-27	16.300	16.800	15.900	16.800	13.716	1,993
2023-04-26	16.350	16.350	16.000	16.300	13.308	1,629
2023-04-25	16.800	16.800	16.100	16.100	13.144	719
2023-04-24	16.250	16.500	16.200	16.500	13.471	1,493
2023-04-21	16.350	16.350	16.050	16.050	13.104	335
2023-04-20	16.400	16.400	16.300	16.350	13.348	208
2023-04-19	16.250	16.250	16.050	16.250	13.267	394
2023-04-18	16.200	16.500	16.200	16.200	13.226	2,076
2023-04-17	16.950	16.950	16.200	16.350	13.348	1,573
2023-04-14	16.750	17.000	16.300	17.000	13.879	1,307
2023-04-13	16.900	16.900	16.400	16.750	13.675	333
2023-04-12	16.850	16.900	16.500	16.900	13.797	526
2023-04-11	15.800	16.850	15.450	16.850	13.757	4,133
2023-04-06	15.550	15.800	15.350	15.800	12.899	971
2023-04-05	15.550	15.550	15.250	15.350	12.532	1,109
2023-04-04	15.550	15.550	15.300	15.300	12.491	58
2023-04-03	15.400	15.500	15.400	15.500	12.655	202
2023-03-31	15.550	15.550	15.050	15.100	12.328	340
2023-03-30	15.200	15.500	15.200	15.500	12.655	1,425
2023-03-29	15.300	15.300	14.900	14.900	12.165	3,403
2023-03-28	15.600	15.600	14.950	15.000	12.246	375
2023-03-27	15.600	15.600	15.300	15.600	12.736	69
2023-03-24	15.850	15.850	15.300	15.300	12.491	6
2023-03-23	15.600	15.700	15.600	15.700	12.818	962
2023-03-22	15.550	15.550	15.450	15.450	12.614	75
2023-03-21	15.200	15.450	15.150	15.450	12.614	2,868
2023-03-20	14.750	15.150	14.350	15.150	12.369	11,566
2023-03-17	15.750	15.750	14.600	14.600	11.920	3,427
2023-03-16	15.750	16.050	15.350	15.350	12.532	2,530
2023-03-15	16.500	16.500	15.850	15.850	12.940	3,003

← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	2.2083 EUR
2025-11-19	1.4795 EUR
2025-05-28	2.6717 EUR
2021-11-22	0.7520 EUR
2021-05-26	2.7865 EUR
2020-08-20	0.7887 EUR
2019-08-21	1.9586 EUR

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.